Stockscreener 앱 받기
0.2935
1.48%
-0.0044
시장 영업 전:
.30
0.0065
+2.21%
Azitra Inc 주식 (AZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.30 | $0.2802 | $0.0198 | 117,635.0 | -1.48% |
| 2025-04-02 | $0.308 | $0.2716 | $0.0364 | 171,676.0 | +2.72% |
| 2025-04-01 | $0.3084 | $0.28 | $0.0284 | 174,887.0 | -4.29% |
| 2025-03-31 | $0.308 | $0.2768 | $0.0312 | 246,448.0 | -0.66% |
| 2025-03-28 | $0.3261 | $0.30 | $0.0261 | 235,381.0 | -6.73% |
| 2025-03-27 | $0.3333 | $0.319 | $0.0143 | 188,363.0 | +3.45% |
| 2025-03-26 | $0.3369 | $0.26 | $0.0769 | 496,091.0 | -5.13% |
| 2025-03-25 | $0.348 | $0.3257 | $0.0223 | 239,303.0 | -1.51% |
| 2025-03-24 | $0.3498 | $0.3266 | $0.0232 | 293,430.0 | +2.48% |
| 2025-03-21 | $0.3419 | $0.32 | $0.0219 | 615,418.0 | +0.64% |
| 2025-03-20 | $0.34 | $0.325 | $0.015 | 127,417.0 | -0.30% |
| 2025-03-19 | $0.341 | $0.32 | $0.021 | 304,117.0 | -4.64% |
| 2025-03-18 | $0.3462 | $0.33 | $0.0162 | 204,002.0 | -1.23% |
| 2025-03-17 | $0.37 | $0.34 | $0.03 | 230,352.0 | -2.13% |
| 2025-03-14 | $0.3699 | $0.34 | $0.0299 | 221,001.0 | +2.91% |
| 2025-03-13 | $0.37 | $0.3453 | $0.0247 | 273,722.0 | +0.81% |
| 2025-03-12 | $0.35 | $0.3402 | $0.0098 | 146,928.0 | +0.17% |
| 2025-03-11 | $0.3569 | $0.335 | $0.0219 | 204,262.0 | -1.60% |
| 2025-03-10 | $0.3569 | $0.3351 | $0.0218 | 309,967.0 | -0.29% |
| 2025-03-07 | $0.3569 | $0.33 | $0.0269 | 239,862.0 | +6.06% |
| 2025-03-06 | $0.3562 | $0.32 | $0.0362 | 371,242.0 | -3.51% |
| 2025-03-05 | $0.3426 | $0.3208 | $0.0218 | 308,423.0 | +2.09% |
Azitra Inc 주식 (AZTR) 연도별 가격 이력
이 심층 분석에서는 Azitra Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Azitra Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Azitra Inc 주식 (AZTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.3084 | $0.2716 | $0.0368 | 581,833.0 | -3.14% |
| 2025-03 | $0.374 | $0.26 | $0.114 | 5,950,517.0 | -15.13% |
| 2025-02 | $0.5879 | $0.2425 | $0.3454 | 326,834,871.0 | +47.52% |
| 2025-01 | $0.65 | $0.2325 | $0.4175 | 74,958,098.0 | -43.13% |
Azitra Inc 주식 (AZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5149 | $0.3803 | $0.1346 | 4,972,236.0 | -18.10% |
| 2024-11 | $0.60 | $0.4264 | $0.1736 | 3,231,101.0 | +5.44% |
| 2024-10 | $0.634 | $0.46 | $0.174 | 4,743,557.0 | -8.31% |
| 2024-09 | $0.6678 | $0.52 | $0.1478 | 5,915,679.0 | -15.81% |
| 2024-08 | $0.978 | $0.492 | $0.486 | 67,088,635.0 | -18.93% |
| 2024-07 | $12.00 | $0.7425 | $11.26 | 105,004,951.0 | +762.91% |
| 2024-06 | $0.2793 | $0.0922 | $0.1871 | 70,166,999.0 | -50.70% |
| 2024-05 | $0.293 | $0.1606 | $0.1324 | 37,252,118.0 | -15.77% |
| 2024-04 | $0.26 | $0.1605 | $0.0995 | 15,839,726.0 | +8.03% |
| 2024-03 | $0.2597 | $0.1813 | $0.0784 | 6,061,171.0 | -19.41% |
| 2024-02 | $1.27 | $0.2002 | $1.07 | 20,784,278.0 | -78.75% |
| 2024-01 | $2.28 | $0.9301 | $1.35 | 1,267,526.0 | +30.43% |
Azitra Inc 주식 (AZTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.64 | $0.9195 | $0.7205 | 399,657.0 | -11.54% |
| 2023-11 | $1.97 | $1.02 | $0.9499 | 202,021.0 | -30.67% |
| 2023-10 | $1.89 | $1.23 | $0.66 | 135,532.0 | +0.00% |
| 2023-09 | $2.10 | $1.43 | $0.67 | 81,134.0 | +0.00% |
1.23%
1.63%
자본화:
|
볼륨(24시간):